ALUMINUM CHINA LTD SPON ADR H SHS Historical Stock Price

Below is the stock price history for Aluminum China Ltd Spon Adr H Shs ACH. Data is recorded each day for the historical open, high, low, close and volume. The Aluminum China Ltd Spon Adr H Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aluminum China Ltd Spon Adr H Shs Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 16.91 16.91 16.41 16.42 10,483
2021-05-07 15.33 15.37 15.25 15.32 4,728
2021-05-06 15.07 15.30 15.07 15.30 7,585
2021-05-05 14.51 14.65 14.50 14.60 1,806
2021-05-04 14.09 14.22 13.97 14.22 5,451
2021-05-03 13.14 13.28 13.09 13.23 1,267
2021-04-30 13.14 13.14 12.95 12.95 1,693
2021-04-29 13.52 13.62 13.48 13.62 2,950
2021-04-28 12.88 12.98 12.84 12.95 2,212
2021-04-27 13.24 13.34 13.09 13.17 1,859
2021-04-26 13.07 13.20 13.07 13.20 3,769
2021-04-23 12.69 12.77 12.67 12.77 367
2021-04-22 12.48 12.54 12.43 12.54 3,694
2021-04-21 12.31 12.45 12.31 12.45 2,098
2021-04-20 12.28 12.28 12.12 12.21 9,061
2021-04-19 12.29 12.32 12.25 12.25 1,669
2021-04-16 12.22 12.24 12.14 12.20 3,958
2021-04-15 12.45 12.46 12.38 12.44 13,160
2021-04-14 11.92 12.04 11.91 11.91 4,914
2021-04-13 11.57 11.57 11.51 11.52 1,801
2021-04-12 11.12 11.13 11.05 11.09 4,456
2021-04-09 11.84 11.89 11.81 11.82 7,794
2021-04-08 11.96 12.31 11.96 12.25 11,561
2021-04-07 10.87 10.93 10.86 10.88 2,069
2021-04-06 10.64 10.77 10.64 10.65 1,121
2021-04-05 10.62 10.73 10.62 10.66 1,716
2021-04-02 10.58 10.58 10.58 10.58 5,546
2021-04-01 10.63 10.69 10.62 10.65 4,932
2021-03-31 10.42 10.49 10.41 10.49 6,861
2021-03-30 10.79 10.94 10.79 10.88 2,925

» More Aluminum China Ltd Spon Adr H Shs Stock Price History

To see other companies like Aluminum China Ltd Spon Adr H Shs (ACH), view our stock market today for news, and other data.